Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.17 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.671 8.733 8.659 8.702 469,728 +0.05(+0.57%)
Jan 30, 2018 8.665 8.678 8.653 8.653 283,673 -0.02(-0.28%)
Jan 29, 2018 8.788 8.794 8.678 8.678 484,877 -0.12(-1.32%)
Jan 26, 2018 8.788 8.800 8.763 8.794 224,132 +0.02(+0.21%)
Jan 25, 2018 8.739 8.818 8.739 8.776 274,395 +0.02(+0.28%)
Jan 24, 2018 8.745 8.763 8.720 8.751 233,033 +0.02(+0.21%)
Jan 23, 2018 8.733 8.739 8.684 8.733 227,083 +0.01(+0.14%)
Jan 22, 2018 8.684 8.720 8.678 8.720 223,942 +0.04(+0.49%)
Jan 19, 2018 8.635 8.696 8.616 8.678 204,289 +0.03(+0.35%)
Jan 18, 2018 8.714 8.714 8.635 8.647 372,046 -0.07(-0.77%)
Jan 17, 2018 8.684 8.720 8.684 8.714 152,692 +0.03(+0.35%)
Jan 16, 2018 8.665 8.708 8.659 8.684 278,820 +0.02(+0.21%)
Jan 12, 2018 8.665 8.665 8.665 0 +0.04(+0.43%)
Jan 11, 2018 8.629 8.646 8.616 8.629 178,781 +0.01(+0.07%)
Jan 10, 2018 8.616 8.641 8.574 8.623 401,669 +0.02(+0.21%)
Jan 09, 2018 8.531 8.641 8.524 8.604 432,145 +0.09(+1.08%)
Jan 08, 2018 8.592 8.604 8.506 8.512 348,627 -0.07(-0.86%)
Jan 05, 2018 8.592 8.592 8.555 8.586 253,763 +0.02(+0.21%)
Jan 04, 2018 8.580 8.647 8.567 8.567 698,965 -0.01(-0.07%)
Jan 03, 2018 8.531 8.580 8.521 8.574 170,203 +0.05(+0.57%)
Jan 02, 2018 8.445 8.543 8.445 8.525 199,174 +0.09(+1.02%)
Dec 29, 2017 8.439 8.439 8.439 0 -0.01(-0.14%)
Dec 28, 2017 8.476 8.494 8.445 8.451 272,239 -0.01(-0.14%)
Dec 27, 2017 8.499 8.505 8.451 8.463 246,009 -0.04(-0.43%)
Dec 26, 2017 8.426 8.499 8.426 8.499 381,239 +0.07(+0.87%)
Dec 22, 2017 8.414 8.445 8.414 8.426 339,284 +0.01(+0.14%)
Dec 21, 2017 8.438 8.481 8.378 8.414 399,441 -0.04(-0.43%)
Dec 20, 2017 8.420 8.451 8.390 8.451 360,070 +0.02(+0.29%)
Dec 19, 2017 8.384 8.432 8.384 8.426 333,019 +0.02(+0.29%)
Dec 18, 2017 8.432 8.432 8.396 8.402 405,481 -0.01(-0.14%)
Dec 15, 2017 8.432 8.445 8.408 8.414 274,576 -0.02(-0.29%)
Dec 14, 2017 8.475 8.475 8.414 8.438 307,404 -0.04(-0.50%)
Dec 13, 2017 8.499 8.499 8.457 8.481 211,117 -0.02(-0.22%)
Dec 12, 2017 8.499 8.499 8.475 8.499 172,206 +0.00(+0.00%)
Dec 11, 2017 8.487 8.518 8.475 8.499 234,666 +0.01(+0.15%)
Dec 08, 2017 8.499 8.499 8.477 8.487 285,762 +0.01(+0.07%)
Dec 07, 2017 8.456 8.493 8.438 8.480 240,779 +0.00(+0.00%)
Dec 06, 2017 8.432 8.480 8.420 8.480 144,343 +0.04(+0.50%)
Dec 05, 2017 8.390 8.450 8.390 8.438 250,698 +0.03(+0.36%)
Dec 04, 2017 8.420 8.420 8.377 8.408 520,285 +0.00(+0.00%)
Dec 01, 2017 8.426 8.426 8.396 8.408 140,904 -0.02(-0.22%)
Nov 30, 2017 8.359 8.426 8.347 8.426 261,788 +0.08(+0.94%)
Nov 29, 2017 8.353 8.365 8.347 8.347 188,850 -0.02(-0.29%)
Nov 28, 2017 8.335 8.371 8.332 8.371 151,309 +0.04(+0.44%)
Nov 27, 2017 8.365 8.377 8.323 8.335 172,588 -0.02(-0.22%)
Nov 24, 2017 8.347 8.377 8.335 8.353 105,826 +0.04(+0.44%)
Nov 22, 2017 8.323 8.353 8.311 8.317 244,197 -0.01(-0.07%)
Nov 21, 2017 8.365 8.374 8.317 8.323 194,305 -0.01(-0.15%)
Nov 20, 2017 8.377 8.402 8.335 8.335 304,434 -0.05(-0.58%)
Nov 17, 2017 8.402 8.437 8.365 8.383 271,181 -0.02(-0.29%)
Nov 16, 2017 8.414 8.462 8.390 8.408 183,633 +0.03(+0.36%)
Nov 15, 2017 8.371 8.390 8.323 8.377 156,075 +0.00(+0.00%)
Nov 14, 2017 8.402 8.408 8.371 8.377 154,206 -0.01(-0.14%)
Nov 13, 2017 8.449 8.455 8.389 8.389 221,283 -0.06(-0.71%)
Nov 10, 2017 8.486 8.486 8.449 8.449 79,398 -0.06(-0.71%)
Nov 09, 2017 8.473 8.534 8.443 8.510 292,529 +0.00(+0.00%)
Nov 08, 2017 8.492 8.516 8.473 8.510 271,869 +0.02(+0.21%)
Nov 07, 2017 8.498 8.526 8.479 8.492 174,773 -0.01(-0.14%)
Nov 06, 2017 8.534 8.546 8.492 8.504 246,741 -0.03(-0.35%)
Nov 03, 2017 8.570 8.570 8.510 8.534 158,524 -0.02(-0.28%)
Nov 02, 2017 8.624 8.630 8.552 8.558 190,602 -0.06(-0.70%)
Nov 01, 2017 8.661 8.661 8.612 8.618 102,577 -0.02(-0.28%)
Oct 31, 2017 8.661 8.667 8.618 8.643 111,306 +0.01(+0.07%)
Oct 30, 2017 8.691 8.691 8.637 8.637 130,147 -0.06(-0.69%)
Oct 27, 2017 8.630 8.697 8.606 8.697 187,340 +0.07(+0.84%)
Oct 26, 2017 8.612 8.643 8.588 8.624 192,849 +0.00(+0.00%)
Oct 25, 2017 8.618 8.637 8.600 8.624 218,381 -0.01(-0.14%)
Oct 24, 2017 8.618 8.643 8.594 8.637 110,914 +0.04(+0.49%)
Oct 23, 2017 8.582 8.630 8.582 8.594 157,818 -0.01(-0.14%)
Oct 20, 2017 8.576 8.612 8.534 8.606 154,270 +0.04(+0.49%)
Oct 19, 2017 8.552 8.576 8.544 8.564 127,021 +0.01(+0.14%)
Oct 18, 2017 8.552 8.576 8.540 8.552 92,210 -0.01(-0.07%)
Oct 17, 2017 8.570 8.594 8.558 8.558 154,503 -0.04(-0.42%)
Oct 16, 2017 8.618 8.618 8.576 8.594 93,964 -0.01(-0.14%)
Oct 13, 2017 8.606 8.618 8.595 8.606 83,422 +0.02(+0.29%)
Oct 12, 2017 8.588 8.624 8.576 8.582 97,523 -0.03(-0.35%)
Oct 11, 2017 8.588 8.636 8.579 8.612 161,143 +0.04(+0.49%)
Oct 10, 2017 8.600 8.600 8.570 8.570 130,257 -0.03(-0.35%)
Oct 09, 2017 8.564 8.600 8.557 8.600 121,976 +0.03(+0.35%)
Oct 06, 2017 8.570 8.600 8.527 8.570 194,540 -0.02(-0.21%)
Oct 05, 2017 8.588 8.594 8.551 8.588 217,300 +0.02(+0.28%)
Oct 04, 2017 8.630 8.642 8.564 8.564 178,590 -0.08(-0.90%)
Oct 03, 2017 8.648 8.654 8.630 8.642 198,047 +0.01(+0.07%)
Oct 02, 2017 8.618 8.642 8.600 8.636 142,795 +0.00(+0.00%)
Sep 29, 2017 8.648 8.648 8.582 8.636 328,567 +0.01(+0.07%)
Sep 28, 2017 8.527 8.630 8.527 8.630 323,251 +0.10(+1.13%)
Sep 27, 2017 8.515 8.551 8.515 8.533 269,479 +0.04(+0.42%)
Sep 26, 2017 8.491 8.521 8.464 8.497 169,885 -0.01(-0.07%)
Sep 25, 2017 8.479 8.503 8.461 8.503 382,240 +0.01(+0.14%)
Sep 22, 2017 8.401 8.509 8.401 8.491 311,303 +0.08(+1.00%)
Sep 21, 2017 8.383 8.419 8.353 8.407 269,494 +0.00(+0.00%)
Sep 20, 2017 8.353 8.413 8.333 8.407 602,189 +0.05(+0.65%)
Sep 19, 2017 8.323 8.353 8.311 8.353 464,573 +0.03(+0.36%)
Sep 18, 2017 8.395 8.400 8.323 8.323 285,610 -0.05(-0.65%)
Sep 15, 2017 8.395 8.419 8.365 8.377 135,385 -0.02(-0.21%)
Sep 14, 2017 8.413 8.425 8.377 8.395 136,820 -0.02(-0.21%)
Sep 13, 2017 8.371 8.419 8.371 8.413 209,022 +0.04(+0.50%)
Sep 12, 2017 8.431 8.431 8.371 8.371 193,469 -0.06(-0.71%)
Sep 11, 2017 8.407 8.443 8.383 8.431 188,427 +0.05(+0.57%)
Sep 08, 2017 8.395 8.413 8.383 8.383 136,034 -0.02(-0.28%)
Sep 07, 2017 8.389 8.437 8.389 8.407 117,813 +0.03(+0.36%)
Sep 06, 2017 8.413 8.419 8.365 8.377 220,367 -0.02(-0.21%)
Sep 05, 2017 8.454 8.454 8.365 8.395 189,558 -0.06(-0.71%)
Sep 01, 2017 8.425 8.466 8.425 8.454 216,804 +0.01(+0.14%)
Aug 31, 2017 8.377 8.443 8.377 8.443 289,713 +0.07(+0.79%)
Aug 30, 2017 8.431 8.443 8.365 8.377 275,783 -0.05(-0.64%)
Aug 29, 2017 8.419 8.437 8.419 8.431 133,544 +0.00(+0.00%)
Aug 28, 2017 8.425 8.431 8.401 8.431 181,553 +0.01(+0.07%)
Aug 25, 2017 8.425 8.425 8.413 8.425 90,627 +0.01(+0.14%)
Aug 24, 2017 8.413 8.437 8.413 8.413 171,858 -0.01(-0.07%)
Aug 23, 2017 8.419 8.424 8.389 8.419 183,240 -0.01(-0.14%)
Aug 22, 2017 8.437 8.437 8.401 8.431 124,949 +0.02(+0.28%)
Aug 21, 2017 8.401 8.425 8.395 8.407 230,179 +0.01(+0.14%)
Aug 18, 2017 8.395 8.413 8.377 8.395 232,587 -0.02(-0.21%)
Aug 17, 2017 8.389 8.454 8.389 8.413 343,533 +0.01(+0.07%)
Aug 16, 2017 8.431 8.454 8.401 8.407 133,297 -0.03(-0.35%)
Aug 15, 2017 8.407 8.448 8.401 8.437 403,679 +0.05(+0.57%)
Aug 14, 2017 8.371 8.425 8.371 8.389 254,838 +0.02(+0.29%)
Aug 11, 2017 8.233 8.383 8.233 8.365 351,481 +0.05(+0.66%)
Aug 10, 2017 8.394 8.394 8.304 8.310 276,351 -0.10(-1.13%)
Aug 09, 2017 8.423 8.429 8.376 8.406 394,372 -0.03(-0.35%)
Aug 08, 2017 8.417 8.483 8.416 8.435 262,616 +0.01(+0.14%)
Aug 07, 2017 8.435 8.447 8.406 8.423 340,604 -0.01(-0.14%)
Aug 04, 2017 8.406 8.406 8.406 8.435 165,053 +0.02(+0.28%)
Aug 03, 2017 8.435 8.459 8.394 8.412 322,105 -0.03(-0.35%)
Aug 02, 2017 8.471 8.495 8.406 8.441 1,178,601 -0.10(-1.12%)
Aug 01, 2017 8.531 8.572 8.519 8.537 311,700 +0.01(+0.14%)
Jul 31, 2017 8.501 8.525 8.489 8.525 239,656 +0.02(+0.28%)
Jul 28, 2017 8.471 8.501 8.441 8.501 160,807 +0.02(+0.21%)
Jul 27, 2017 8.417 8.483 8.417 8.483 338,482 +0.07(+0.78%)
Jul 26, 2017 8.388 8.417 8.382 8.417 485,981 +0.05(+0.57%)
Jul 25, 2017 8.382 8.406 8.364 8.370 460,183 +0.00(+0.00%)
Jul 24, 2017 8.435 8.441 8.370 8.370 428,396 -0.07(-0.78%)
Jul 21, 2017 8.412 8.435 8.376 8.435 224,610 +0.04(+0.50%)
Jul 20, 2017 8.423 8.435 8.394 8.394 142,823 -0.03(-0.35%)
Jul 19, 2017 8.417 8.459 8.412 8.423 173,571 +0.02(+0.28%)
Jul 18, 2017 8.406 8.429 8.394 8.400 64,122 -0.02(-0.21%)
Jul 17, 2017 8.406 8.429 8.376 8.417 124,610 +0.02(+0.21%)
Jul 14, 2017 8.429 8.429 8.394 8.400 104,277 -0.03(-0.35%)
Jul 13, 2017 8.412 8.435 8.382 8.429 157,335 +0.02(+0.28%)
Jul 12, 2017 8.394 8.423 8.382 8.406 90,644 +0.02(+0.22%)
Jul 11, 2017 8.381 8.411 8.369 8.387 116,805 -0.01(-0.14%)
Jul 10, 2017 8.369 8.399 8.368 8.399 99,478 +0.04(+0.43%)
Jul 07, 2017 8.310 8.363 8.310 8.363 150,958 +0.05(+0.64%)
Jul 06, 2017 8.346 8.310 8.310 147,137 -0.04(-0.50%)
Jul 05, 2017 8.381 8.393 8.322 8.351 153,140 -0.03(-0.35%)
Jul 03, 2017 8.369 8.393 8.351 8.381 93,903 +0.02(+0.28%)
Jun 30, 2017 8.298 8.357 8.292 8.357 184,154 +0.09(+1.08%)
Jun 29, 2017 8.280 8.310 8.268 8.268 151,105 -0.01(-0.07%)
Jun 28, 2017 8.268 8.316 8.268 8.274 177,050 +0.00(+0.00%)
Jun 27, 2017 8.262 8.292 8.239 8.274 370,238 +0.00(+0.00%)
Jun 26, 2017 8.328 8.351 8.259 8.274 327,225 -0.07(-0.78%)
Jun 23, 2017 8.274 8.351 8.274 8.340 269,941 +0.06(+0.72%)
Jun 22, 2017 8.369 8.388 8.209 8.280 665,487 -0.08(-0.92%)
Jun 21, 2017 8.429 8.441 8.304 8.357 486,240 -0.07(-0.85%)
Jun 20, 2017 8.417 8.429 8.369 8.429 154,026 +0.00(+0.00%)
Jun 19, 2017 8.405 8.429 8.375 8.429 126,920 +0.04(+0.50%)
Jun 16, 2017 8.429 8.441 8.387 8.387 145,618 -0.04(-0.42%)
Jun 15, 2017 8.441 8.441 8.393 8.423 144,083 -0.02(-0.21%)
Jun 14, 2017 8.423 8.458 8.423 8.441 128,364 +0.02(+0.21%)
Jun 13, 2017 8.441 8.458 8.423 8.423 137,994 -0.01(-0.13%)
Jun 12, 2017 8.434 8.452 8.416 8.434 187,818 +0.01(+0.14%)
Jun 09, 2017 8.440 8.458 8.416 8.422 212,429 -0.04(-0.42%)
Jun 08, 2017 8.487 8.487 8.422 8.458 196,997 -0.02(-0.21%)
Jun 07, 2017 8.469 8.475 8.440 8.475 188,686 +0.00(+0.00%)
Jun 06, 2017 8.481 8.499 8.462 8.475 164,360 +0.01(+0.07%)
Jun 05, 2017 8.499 8.499 8.458 8.469 347,512 -0.05(-0.62%)
Jun 02, 2017 8.534 8.534 8.499 8.523 159,824 +0.00(+0.00%)
Jun 01, 2017 8.534 8.540 8.505 8.523 280,221 -0.01(-0.07%)
May 31, 2017 8.546 8.558 8.523 8.529 133,964 +0.00(+0.00%)
May 30, 2017 8.505 8.534 8.505 8.529 156,494 +0.01(+0.14%)
May 26, 2017 8.558 8.570 8.517 8.517 216,373 -0.04(-0.48%)
May 25, 2017 8.505 8.558 8.505 8.558 176,529 +0.05(+0.63%)
May 24, 2017 8.505 8.511 8.487 8.505 124,364 -0.02(-0.21%)
May 23, 2017 8.511 8.540 8.511 8.523 145,573 +0.03(+0.35%)
May 22, 2017 8.505 8.505 8.464 8.493 179,788 +0.00(+0.00%)
May 19, 2017 8.469 8.517 8.462 8.493 166,039 +0.02(+0.28%)
May 18, 2017 8.434 8.475 8.410 8.469 222,303 +0.05(+0.63%)
May 17, 2017 8.469 8.481 8.399 8.416 251,065 -0.05(-0.63%)
May 16, 2017 8.469 8.487 8.458 8.469 108,498 +0.01(+0.07%)
May 15, 2017 8.499 8.511 8.464 8.464 180,774 -0.01(-0.14%)
May 12, 2017 8.493 8.558 8.452 8.475 639,411 -0.02(-0.21%)
May 11, 2017 8.540 8.558 8.493 8.493 218,434 -0.05(-0.55%)
May 10, 2017 8.475 8.540 8.475 8.540 221,422 +0.06(+0.69%)
May 09, 2017 8.446 8.481 8.437 8.481 139,799 +0.05(+0.63%)
May 08, 2017 8.475 8.487 8.428 8.428 180,681 -0.03(-0.35%)
May 05, 2017 8.469 8.481 8.428 8.457 143,219 -0.01(-0.07%)
May 04, 2017 8.475 8.493 8.404 8.463 213,955 -0.01(-0.14%)
May 03, 2017 8.528 8.540 8.416 8.475 230,642 -0.06(-0.69%)
May 02, 2017 8.487 8.546 8.469 8.534 825,426 +0.05(+0.55%)
May 01, 2017 8.493 8.563 8.487 8.487 242,734 -0.02(-0.21%)
Apr 28, 2017 8.475 8.504 8.463 8.504 96,677 +0.01(+0.14%)
Apr 27, 2017 8.487 8.493 8.468 8.493 106,398 +0.02(+0.21%)
Apr 26, 2017 8.493 8.493 8.457 8.475 205,913 -0.01(-0.07%)
Apr 25, 2017 8.493 8.516 8.446 8.481 418,328 +0.00(+0.00%)
Apr 24, 2017 8.504 8.520 8.457 8.481 144,225 +0.02(+0.21%)
Apr 21, 2017 8.469 8.481 8.451 8.463 140,557 +0.01(+0.07%)
Apr 20, 2017 8.457 8.463 8.445 8.457 144,500 +0.01(+0.07%)
Apr 19, 2017 8.422 8.475 8.422 8.451 225,405 +0.05(+0.63%)
Apr 18, 2017 8.422 8.451 8.393 8.399 193,807 -0.01(-0.14%)
Apr 17, 2017 8.434 8.440 8.387 8.410 184,178 -0.02(-0.28%)
Apr 13, 2017 8.434 8.452 8.422 8.434 243,655 -0.01(-0.07%)
Apr 12, 2017 8.463 8.463 8.416 8.440 200,763 +0.00(+0.00%)
Apr 11, 2017 8.428 8.463 8.413 8.440 153,623 +0.02(+0.29%)
Apr 10, 2017 8.369 8.421 8.369 8.416 195,877 +0.05(+0.56%)
Apr 07, 2017 8.357 8.386 8.334 8.369 328,325 -0.01(-0.07%)
Apr 06, 2017 8.433 8.445 8.369 8.375 495,756 -0.05(-0.63%)
Apr 05, 2017 8.474 8.486 8.410 8.427 223,339 -0.02(-0.21%)
Apr 04, 2017 8.451 8.468 8.427 8.445 266,338 +0.01(+0.14%)
Apr 03, 2017 8.474 8.504 8.398 8.433 450,019 -0.06(-0.69%)
Mar 31, 2017 8.527 8.574 8.462 8.492 329,186 -0.01(-0.14%)
Mar 30, 2017 8.562 8.580 8.492 8.504 226,182 -0.06(-0.75%)
Mar 29, 2017 8.586 8.615 8.568 8.568 156,464 -0.01(-0.14%)
Mar 28, 2017 8.533 8.591 8.533 8.580 126,082 +0.06(+0.76%)
Mar 27, 2017 8.603 8.603 8.515 8.515 249,668 -0.12(-1.36%)
Mar 24, 2017 8.603 8.638 8.603 8.632 163,936 +0.05(+0.55%)
Mar 23, 2017 8.597 8.644 8.568 8.586 174,669 -0.01(-0.14%)
Mar 22, 2017 8.550 8.597 8.545 8.597 172,806 +0.05(+0.55%)
Mar 21, 2017 8.632 8.634 8.533 8.550 224,976 -0.06(-0.75%)
Mar 20, 2017 8.621 8.638 8.603 8.615 109,795 -0.01(-0.07%)
Mar 17, 2017 8.568 8.656 8.568 8.621 173,589 +0.02(+0.27%)
Mar 16, 2017 8.597 8.609 8.556 8.597 140,844 +0.02(+0.27%)
Mar 15, 2017 8.492 8.574 8.468 8.574 304,738 +0.08(+0.97%)
Mar 14, 2017 8.474 8.504 8.451 8.492 241,437 +0.01(+0.07%)
Mar 13, 2017 8.556 8.556 8.468 8.486 285,077 -0.05(-0.61%)
Mar 10, 2017 8.497 8.540 8.497 8.538 187,458 +0.05(+0.55%)
Mar 09, 2017 8.585 8.585 8.491 8.491 310,380 -0.12(-1.36%)
Mar 08, 2017 8.579 8.608 8.573 8.608 216,046 +0.04(+0.48%)
Mar 07, 2017 8.556 8.614 8.556 8.567 229,874 -0.02(-0.27%)
Mar 06, 2017 8.614 8.637 8.526 8.591 287,170 -0.03(-0.34%)
Mar 03, 2017 8.620 8.637 8.591 8.620 354,540 +0.03(+0.34%)
Mar 02, 2017 8.661 8.666 8.591 8.591 152,487 -0.07(-0.81%)
Mar 01, 2017 8.631 8.666 8.627 8.661 209,706 +0.06(+0.68%)
Feb 28, 2017 8.608 8.626 8.596 8.602 336,790 +0.01(+0.14%)
Feb 27, 2017 8.602 8.626 8.579 8.591 220,740 -0.01(-0.07%)
Feb 24, 2017 8.579 8.614 8.579 8.596 219,324 +0.02(+0.20%)
Feb 23, 2017 8.596 8.631 8.579 8.579 342,324 -0.01(-0.14%)
Feb 22, 2017 8.579 8.614 8.579 8.591 256,973 +0.03(+0.34%)
Feb 21, 2017 8.585 8.602 8.556 8.561 163,563 -0.01(-0.07%)
Feb 17, 2017 8.567 8.567 8.567 0 +0.01(+0.07%)
Feb 16, 2017 8.626 8.631 8.561 8.561 319,490 -0.06(-0.68%)
Feb 15, 2017 8.643 8.643 8.591 8.620 381,324 -0.01(-0.14%)
Feb 14, 2017 8.602 8.637 8.573 8.631 360,686 +0.04(+0.48%)
Feb 13, 2017 8.637 8.637 8.561 8.591 518,464 -0.02(-0.26%)
Feb 10, 2017 8.567 8.619 8.520 8.613 683,432 +0.06(+0.68%)
Feb 09, 2017 8.549 8.578 8.544 8.555 353,824 +0.02(+0.27%)
Feb 08, 2017 8.555 8.555 8.529 8.532 222,013 -0.01(-0.14%)
Feb 07, 2017 8.584 8.590 8.532 8.544 407,043 -0.04(-0.47%)
Feb 06, 2017 8.555 8.584 8.530 8.584 560,951 +0.05(+0.61%)
Feb 03, 2017 8.544 8.561 8.532 8.532 486,038 +0.02(+0.20%)
Feb 02, 2017 8.509 8.532 8.474 8.515 776,268 +0.04(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.